Echtzeit-Aktienkurs Entergy New Orleans
Bid:
Ask:
Aktienkurse zur Entergy New Orleans Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,48 | 21,62 | 21,44 | 21,50 | 0,47% | 2.500,00 |
| 01.05.2024 | 21,08 | 21,43 | 21,08 | 21,40 | -0,18% | 1.598,00 |
| 30.04.2024 | 21,51 | 21,51 | 21,44 | 21,44 | 0,32% | 1.025,00 |
| 29.04.2024 | 21,37 | 21,37 | 21,37 | 21,37 | 0,05% | 202,00 |
| 26.04.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,19% | 585,00 |
| 25.04.2024 | 21,67 | 21,67 | 21,31 | 21,32 | -1,62% | 1.921,00 |
| 24.04.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,05% | 779,00 |
| 23.04.2024 | 21,53 | 21,83 | 21,53 | 21,66 | 1,10% | 1.677,00 |
| 22.04.2024 | 21,43 | 21,43 | 21,43 | 21,43 | 0,54% | 206,00 |
| 19.04.2024 | 21,31 | 21,31 | 21,31 | 21,31 | 0,00% | 121,00 |
| 18.04.2024 | 21,27 | 21,46 | 21,27 | 21,31 | 0,19% | 7.733,00 |
| 17.04.2024 | 21,25 | 21,43 | 21,25 | 21,27 | 0,21% | 1.300,00 |
| 16.04.2024 | 21,26 | 21,28 | 21,23 | 21,23 | -0,74% | 903,00 |
| 15.04.2024 | 21,45 | 21,45 | 21,14 | 21,39 | -1,59% | 976,00 |
| 12.04.2024 | 21,74 | 21,91 | 21,66 | 21,73 | -0,73% | 6.030,00 |
| 11.04.2024 | 21,88 | 21,90 | 21,88 | 21,89 | -0,55% | 832,00 |
| 10.04.2024 | 22,30 | 22,36 | 22,01 | 22,01 | -1,52% | 5.957,00 |
| 09.04.2024 | 22,39 | 22,49 | 22,34 | 22,35 | 0,13% | 3.716,00 |
| 08.04.2024 | 22,52 | 22,52 | 22,32 | 22,32 | -0,67% | 811,00 |
| 05.04.2024 | 22,54 | 22,57 | 22,35 | 22,47 | -0,49% | 3.644,00 |
| 04.04.2024 | 22,72 | 22,72 | 22,41 | 22,58 | 1,03% | 849,00 |
| 03.04.2024 | 22,40 | 22,53 | 22,35 | 22,35 | -1,02% | 654,00 |
| 02.04.2024 | 22,78 | 22,78 | 22,37 | 22,58 | 0,09% | 6.677,00 |
| 01.04.2024 | 22,72 | 22,72 | 22,34 | 22,56 | -1,06% | 770,00 |
| 28.03.2024 | 22,80 | 22,80 | 22,79 | 22,80 | 0,09% | 443,00 |
| 27.03.2024 | 22,76 | 22,90 | 22,71 | 22,78 | 0,04% | 1.177,00 |
| 26.03.2024 | 22,85 | 23,00 | 22,77 | 22,77 | -0,35% | 2.520,00 |
| 25.03.2024 | 22,86 | 23,00 | 22,85 | 22,85 | -0,65% | 4.319,00 |
| 22.03.2024 | 22,92 | 23,03 | 22,87 | 23,00 | 0,97% | 3.330,00 |
| 20.03.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,39% | 603,00 |
| 19.03.2024 | 22,76 | 22,87 | 22,76 | 22,87 | -0,95% | 488,00 |
| 15.03.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 1,01% | 1.909,00 |
| 14.03.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,25% | 428,00 |
| 12.03.2024 | 22,88 | 22,88 | 22,65 | 22,80 | 0,66% | 1.660,00 |
| 07.03.2024 | 22,52 | 22,65 | 22,52 | 22,65 | 0,31% | 1.791,00 |
| 05.03.2024 | 22,58 | 22,58 | 22,42 | 22,58 | -0,45% | 1.398,00 |
| 04.03.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,52% | 688,00 |
| 01.03.2024 | 22,41 | 22,57 | 22,41 | 22,57 | -0,81% | 792,00 |
| 28.02.2024 | 22,72 | 22,75 | 22,72 | 22,75 | -0,22% | 1.000,00 |
| 27.02.2024 | 22,80 | 23,19 | 22,80 | 22,80 | 0,23% | 1.080,00 |
| 26.02.2024 | 23,24 | 23,24 | 22,75 | 22,75 | -2,12% | 564,00 |
| 23.02.2024 | 22,66 | 23,24 | 22,51 | 23,24 | 2,60% | 2.094,00 |
| 21.02.2024 | 22,96 | 22,96 | 22,65 | 22,65 | -0,13% | 439,00 |
| 16.02.2024 | 22,99 | 22,99 | 22,68 | 22,68 | -1,22% | 518,00 |
| 15.02.2024 | 22,97 | 22,97 | 22,95 | 22,96 | 2,50% | 490,00 |
| 14.02.2024 | 22,65 | 22,65 | 22,40 | 22,40 | -2,48% | 600,00 |
| 13.02.2024 | 22,59 | 22,97 | 22,42 | 22,97 | 0,00% | 1.246,00 |
| 08.02.2024 | 22,50 | 22,97 | 22,50 | 22,97 | 2,09% | 1.530,00 |
| 06.02.2024 | 22,43 | 22,50 | 22,43 | 22,50 | 0,24% | 1.756,00 |
| 05.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -1,21% | 658,00 |
| 02.02.2024 | 22,58 | 22,77 | 22,58 | 22,72 | 0,53% | 1.499,00 |
| 01.02.2024 | 22,51 | 22,60 | 22,50 | 22,60 | 0,71% | 1.138,00 |
| 31.01.2024 | 22,50 | 22,50 | 22,44 | 22,44 | 0,45% | 3.074,00 |
| 30.01.2024 | 22,59 | 22,59 | 22,33 | 22,34 | 0,05% | 1.803,00 |
| 26.01.2024 | 22,05 | 22,46 | 22,05 | 22,33 | 0,85% | 2.108,00 |
| 25.01.2024 | 22,28 | 22,28 | 22,14 | 22,14 | 0,64% | 714,00 |
| 24.01.2024 | 22,22 | 22,22 | 21,80 | 22,00 | -1,08% | 1.404,00 |
| 23.01.2024 | 22,00 | 22,24 | 21,87 | 22,24 | 1,74% | 2.505,00 |
| 22.01.2024 | 21,59 | 21,86 | 21,59 | 21,86 | 1,34% | 433,00 |
| 19.01.2024 | 21,41 | 21,65 | 21,38 | 21,57 | -0,64% | 2.202,00 |
| 17.01.2024 | 21,32 | 21,72 | 21,32 | 21,71 | 1,35% | 1.395,00 |
| 16.01.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,86% | 150,00 |
| 12.01.2024 | 21,68 | 21,68 | 21,53 | 21,61 | -0,48% | 503,00 |
| 11.01.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,46% | 209,00 |
| 10.01.2024 | 21,63 | 21,84 | 21,58 | 21,61 | 0,47% | 3.401,00 |
| 09.01.2024 | 21,72 | 21,85 | 21,46 | 21,51 | 0,25% | 1.700,00 |
| 08.01.2024 | 21,44 | 21,45 | 21,44 | 21,45 | -0,12% | 400,00 |
| 05.01.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,14% | 205,00 |
| 04.01.2024 | 21,32 | 21,45 | 21,32 | 21,45 | 0,52% | 565,00 |
| 03.01.2024 | 21,45 | 21,45 | 21,30 | 21,34 | -0,51% | 1.138,00 |
| 02.01.2024 | 21,67 | 21,68 | 21,45 | 21,45 | -1,06% | 1.317,00 |
| 28.12.2023 | 21,69 | 21,88 | 21,68 | 21,68 | 0,05% | 2.991,00 |
| 27.12.2023 | 21,52 | 21,67 | 21,48 | 21,67 | 0,88% | 2.957,00 |
| 26.12.2023 | 21,55 | 21,58 | 21,34 | 21,48 | -0,32% | 2.672,00 |
| 22.12.2023 | 21,48 | 21,55 | 21,48 | 21,55 | 1,84% | 851,00 |
| 21.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | -0,19% | 415,00 |
| 20.12.2023 | 21,35 | 21,35 | 21,20 | 21,20 | 0,00% | 805,00 |
| 19.12.2023 | 21,16 | 21,30 | 21,15 | 21,20 | 0,71% | 7.655,00 |
| 18.12.2023 | 21,04 | 21,19 | 21,02 | 21,05 | -0,61% | 5.140,00 |
| 15.12.2023 | 21,36 | 21,36 | 21,18 | 21,18 | -0,84% | 822,00 |
| 14.12.2023 | 20,96 | 21,36 | 20,91 | 21,36 | 2,45% | 4.870,00 |
| 13.12.2023 | 20,52 | 20,85 | 20,47 | 20,85 | 1,56% | 5.072,00 |
| 12.12.2023 | 20,55 | 20,55 | 20,52 | 20,53 | -0,34% | 1.579,00 |
| 11.12.2023 | 20,78 | 20,78 | 20,60 | 20,60 | -0,05% | 2.225,00 |
| 08.12.2023 | 20,73 | 20,81 | 20,58 | 20,61 | -0,67% | 7.956,00 |
| 07.12.2023 | 20,77 | 20,82 | 20,75 | 20,75 | 0,10% | 1.360,00 |
| 06.12.2023 | 20,87 | 20,87 | 20,73 | 20,73 | -0,25% | 4.834,00 |
| 05.12.2023 | 20,73 | 20,85 | 20,73 | 20,78 | 0,00% | 1.942,00 |
| 04.12.2023 | 21,03 | 21,13 | 20,73 | 20,78 | -0,24% | 3.572,00 |
| 01.12.2023 | 20,74 | 21,06 | 20,68 | 20,83 | 0,73% | 18.330,00 |
| 30.11.2023 | 20,63 | 20,73 | 20,60 | 20,68 | 0,19% | 1.729,00 |
| 29.11.2023 | 20,58 | 20,64 | 20,52 | 20,64 | -0,29% | 4.462,00 |
| 28.11.2023 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | 326,00 |
| 27.11.2023 | 20,62 | 20,63 | 20,60 | 20,60 | -0,10% | 3.598,00 |
| 24.11.2023 | 20,51 | 20,62 | 20,51 | 20,62 | 0,73% | 319,00 |
| 22.11.2023 | 20,66 | 20,68 | 20,45 | 20,47 | -1,44% | 7.701,00 |
| 21.11.2023 | 20,87 | 20,87 | 20,73 | 20,77 | -0,48% | 1.187,00 |
| 20.11.2023 | 20,87 | 20,92 | 20,81 | 20,87 | -0,89% | 2.860,00 |
| 17.11.2023 | 21,14 | 21,15 | 21,04 | 21,06 | 0,32% | 1.901,00 |
| 16.11.2023 | 20,86 | 21,04 | 20,86 | 20,99 | -0,10% | 2.605,00 |